USX:CENX - Century Aluminum Company CENTURY ALUMINUM COMPANY
Sector: Materials, Industry: Aluminum
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 13.29 12.95 13.12 13.14 13.14 +0.300 (+2.34%) 1,181,307
10 Jun 2021 USD 13.67 12.8 13.31 12.84 12.84 -0.240 (-1.83%) 1,571,180
9 Jun 2021 USD 13.46 12.92 13.27 13.08 13.08 -0.070 (-0.53%) 1,151,859
8 Jun 2021 USD 13.385 12.37 12.62 13.15 13.15 +0.500 (+3.95%) 1,711,571
7 Jun 2021 USD 12.93 12.54 12.8 12.65 12.65 -0.210 (-1.63%) 1,175,724
4 Jun 2021 USD 13.14 12.68 13.05 12.86 12.86 +0.030 (+0.23%) 1,295,800
3 Jun 2021 USD 13.06 12.52 12.94 12.83 12.83 -0.460 (-3.46%) 1,478,890
2 Jun 2021 USD 13.33 12.62 13.15 13.29 13.29 +0.070 (+0.53%) 2,536,416
1 Jun 2021 USD 14.28 13.13 13.98 13.22 13.22 -0.390 (-2.87%) 2,203,197
28 May 2021 USD 13.71 13.15 13.31 13.61 13.61 -0.090 (-0.66%) 1,846,195
27 May 2021 USD 14.05 13.01 13.01 13.7 13.7 +0.970 (+7.62%) 2,216,845
26 May 2021 USD 12.93 12.25 12.25 12.73 12.73 +0.660 (+5.47%) 1,914,367
25 May 2021 USD 12.75 11.98 12.75 12.07 12.07 -0.720 (-5.63%) 2,071,448
24 May 2021 USD 12.92 12.27 12.75 12.79 12.79 +0.050 (+0.39%) 1,542,770
21 May 2021 USD 13.32 12.61 13.31 12.74 12.74 -0.020 (-0.16%) 2,160,531
20 May 2021 USD 13.9 12.73 13.8678 12.76 12.76 -0.900 (-6.59%) 3,367,936
19 May 2021 USD 15.11 13.515 14.83 13.66 13.66 -1.810 (-11.70%) 2,658,704
18 May 2021 USD 16.39 15.445 16.16 15.47 15.47 -0.740 (-4.57%) 1,210,532
17 May 2021 USD 16.235 15.01 15.16 16.21 16.21 +1.100 (+7.28%) 1,961,507
14 May 2021 USD 15.62 14.7417 15.06 15.11 15.11 +0.150 (+1.00%) 2,395,416
13 May 2021 USD 15.855 14.5 15.14 14.96 14.96 -0.380 (-2.48%) 2,447,508
12 May 2021 USD 17.18 14.6 17.0 15.34 15.34 -2.010 (-11.59%) 2,191,001
11 May 2021 USD 17.76 15.36 15.38 17.35 17.35 +1.220 (+7.56%) 3,198,337
10 May 2021 USD 17.49 15.88 16.47 16.13 16.13 +0.320 (+2.02%) 2,495,640
7 May 2021 USD 15.91 14.57 15.31 15.81 15.81 +0.575 (+3.77%) 3,301,988
6 May 2021 USD 16.98 14.18 16.51 15.235 15.235 -2.005 (-11.63%) 3,842,026
5 May 2021 USD 17.94 16.71 17.34 17.24 17.24 +0.180 (+1.06%) 2,012,792
4 May 2021 USD 17.26 15.84 16.26 17.06 17.06 +0.660 (+4.02%) 2,414,448
3 May 2021 USD 16.77 15.685 15.99 16.4 16.4 +0.740 (+4.73%) 1,562,590
30 Apr 2021 USD 16.5 15.395 15.395 15.66 15.66 -0.350 (-2.19%) 1,498,868